Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.09 10.09 9.968 9.998 772,762 -0.09(-0.91%)
Feb 27, 2006 10.07 10.11 10.03 10.09 474,988 +0.07(+0.71%)
Feb 24, 2006 9.876 10.04 9.845 10.02 762,372 +0.15(+1.55%)
Feb 23, 2006 10.09 10.10 9.845 9.866 350,311 -0.22(-2.17%)
Feb 22, 2006 9.978 10.09 9.927 10.09 1,226,187 +0.10(+0.97%)
Feb 21, 2006 10.01 10.08 9.922 9.988 842,746 +0.01(+0.10%)
Feb 17, 2006 9.850 9.993 9.463 9.978 556,930 +0.13(+1.35%)
Feb 16, 2006 9.861 9.866 9.764 9.845 491,455 +0.05(+0.52%)
Feb 15, 2006 9.759 9.835 9.646 9.794 499,688 +0.03(+0.26%)
Feb 14, 2006 9.784 9.799 9.616 9.769 741,789 +0.03(+0.26%)
Feb 13, 2006 9.600 9.784 9.590 9.743 739,240 +0.09(+0.95%)
Feb 10, 2006 9.896 9.896 9.386 9.651 1,031,134 -0.14(-1.46%)
Feb 09, 2006 9.815 9.957 9.662 9.794 364,817 +0.00(+0.00%)
Feb 08, 2006 9.804 9.830 9.733 9.794 294,049 +0.04(+0.37%)
Feb 07, 2006 9.825 9.866 9.713 9.759 733,163 -0.05(-0.47%)
Feb 06, 2006 9.708 9.830 9.672 9.804 459,893 +0.10(+1.05%)
Feb 03, 2006 9.702 9.774 9.621 9.702 465,382 -0.03(-0.26%)
Feb 02, 2006 9.794 9.881 9.657 9.728 568,496 -0.12(-1.19%)
Feb 01, 2006 9.774 9.922 9.702 9.845 665,924 +0.10(+0.99%)
Jan 31, 2006 9.748 9.789 9.672 9.748 472,047 +0.00(+0.00%)
Jan 30, 2006 9.794 9.794 9.702 9.748 336,196 -0.02(-0.21%)
Jan 27, 2006 9.677 9.820 9.616 9.769 399,711 +0.10(+1.00%)
Jan 26, 2006 9.631 9.692 9.570 9.672 401,279 +0.09(+0.96%)
Jan 25, 2006 9.636 9.713 9.514 9.580 406,376 -0.06(-0.63%)
Jan 24, 2006 9.565 9.723 9.565 9.641 451,072 +0.08(+0.80%)
Jan 23, 2006 9.493 9.626 9.432 9.565 510,078 +0.07(+0.75%)
Jan 20, 2006 9.504 9.549 9.437 9.493 347,174 +0.03(+0.27%)
Jan 19, 2006 9.565 9.575 9.458 9.468 527,525 -0.04(-0.43%)
Jan 18, 2006 9.463 9.549 9.422 9.509 482,633 +0.01(+0.11%)
Jan 17, 2006 9.376 9.504 9.335 9.498 405,200 +0.06(+0.65%)
Jan 13, 2006 9.422 9.478 9.407 9.437 403,828 +0.05(+0.54%)
Jan 12, 2006 9.361 9.437 9.361 9.386 264,448 +0.03(+0.27%)
Jan 11, 2006 9.386 9.427 9.264 9.361 649,261 -0.03(-0.27%)
Jan 10, 2006 9.284 9.427 9.259 9.386 366,974 +0.05(+0.49%)
Jan 09, 2006 9.299 9.391 9.279 9.340 578,297 +0.03(+0.27%)
Jan 06, 2006 9.442 9.442 9.187 9.315 390,105 +0.13(+1.44%)
Jan 05, 2006 9.177 9.243 9.172 9.182 529,093 +0.00(+0.00%)
Jan 04, 2006 9.126 9.213 9.044 9.182 687,096 +0.06(+0.67%)
Jan 03, 2006 9.049 9.177 8.983 9.121 627,109 +0.09(+0.96%)
Dec 30, 2005 9.090 9.095 8.978 9.034 566,927 -0.10(-1.12%)
Dec 29, 2005 9.090 9.157 9.024 9.136 274,250 +0.04(+0.45%)
Dec 28, 2005 9.111 9.152 9.034 9.095 196,229 +0.04(+0.39%)
Dec 27, 2005 9.187 9.218 9.060 9.060 325,414 -0.13(-1.39%)
Dec 23, 2005 9.182 9.243 9.157 9.187 148,397 +0.06(+0.61%)
Dec 22, 2005 9.121 9.167 9.065 9.131 228,770 +0.04(+0.39%)
Dec 21, 2005 9.121 9.218 9.042 9.095 266,801 +0.02(+0.17%)
Dec 20, 2005 9.044 9.238 9.024 9.080 696,897 +0.04(+0.39%)
Dec 19, 2005 9.289 9.294 9.029 9.044 291,109 -0.22(-2.42%)
Dec 16, 2005 9.310 9.422 9.243 9.269 930,569 -0.05(-0.55%)
Dec 15, 2005 9.335 9.417 9.259 9.320 523,016 -0.06(-0.60%)
Dec 14, 2005 9.294 9.432 9.294 9.376 437,349 +0.10(+1.04%)
Dec 13, 2005 9.279 9.325 9.182 9.279 228,966 +0.03(+0.33%)
Dec 12, 2005 9.376 9.611 9.248 9.248 420,687 -0.07(-0.71%)
Dec 09, 2005 9.126 9.315 9.121 9.315 710,620 +0.17(+1.84%)
Dec 08, 2005 9.070 9.223 9.039 9.146 654,162 +0.10(+1.13%)
Dec 07, 2005 9.182 9.192 9.034 9.044 381,284 -0.12(-1.28%)
Dec 06, 2005 9.044 9.177 8.983 9.162 567,907 +0.17(+1.87%)
Dec 05, 2005 9.075 9.075 8.912 8.993 423,823 -0.09(-0.96%)
Dec 02, 2005 9.136 9.136 8.988 9.080 405,592 -0.09(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.